Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.55 | 51.35 | 50.23 | 50.98 | 4,574,187 | -0.28(-0.55%) |
Sep 27, 2013 | 51.17 | 51.41 | 50.83 | 51.26 | 1,790,763 | -0.25(-0.50%) |
Sep 26, 2013 | 51.68 | 52.06 | 51.20 | 51.51 | 1,647,446 | -0.01(-0.01%) |
Sep 25, 2013 | 51.04 | 51.85 | 50.78 | 51.52 | 3,090,028 | +0.66(+1.30%) |
Sep 24, 2013 | 50.95 | 51.36 | 50.46 | 50.86 | 2,711,703 | -0.12(-0.23%) |
Sep 23, 2013 | 51.07 | 51.32 | 50.81 | 50.98 | 3,388,345 | -0.17(-0.33%) |
Sep 20, 2013 | 51.48 | 51.80 | 50.99 | 51.15 | 5,144,326 | -0.29(-0.57%) |
Sep 19, 2013 | 52.76 | 52.76 | 51.01 | 51.44 | 6,998,237 | -1.01(-1.93%) |
Sep 18, 2013 | 53.19 | 54.01 | 52.15 | 52.46 | 6,227,610 | -0.91(-1.70%) |
Sep 17, 2013 | 52.93 | 53.51 | 52.72 | 53.36 | 2,444,221 | +0.47(+0.89%) |
Sep 16, 2013 | 52.72 | 53.13 | 52.10 | 52.89 | 3,018,586 | +0.80(+1.53%) |
Sep 13, 2013 | 52.49 | 52.49 | 51.88 | 52.10 | 1,951,380 | -0.17(-0.33%) |
Sep 12, 2013 | 52.34 | 52.59 | 52.04 | 52.27 | 2,104,084 | -0.18(-0.35%) |
Sep 11, 2013 | 52.44 | 52.94 | 52.30 | 52.45 | 2,430,795 | -0.24(-0.46%) |
Sep 10, 2013 | 52.02 | 52.94 | 52.00 | 52.69 | 3,733,321 | +1.23(+2.39%) |
Sep 09, 2013 | 50.80 | 51.50 | 50.78 | 51.46 | 2,947,860 | +0.76(+1.51%) |
Sep 06, 2013 | 51.07 | 51.25 | 49.77 | 50.70 | 3,208,352 | -0.33(-0.64%) |
Sep 05, 2013 | 51.15 | 51.71 | 50.94 | 51.02 | 2,652,445 | -0.09(-0.18%) |
Sep 04, 2013 | 50.02 | 51.64 | 50.02 | 51.12 | 4,487,698 | +1.48(+2.99%) |
Sep 03, 2013 | 49.70 | 50.27 | 49.24 | 49.63 | 2,762,589 | +0.68(+1.39%) |
Aug 30, 2013 | 49.40 | 49.46 | 48.73 | 48.95 | 2,255,172 | -0.35(-0.70%) |
Aug 29, 2013 | 49.00 | 49.94 | 48.89 | 49.30 | 2,125,916 | +0.22(+0.45%) |
Aug 28, 2013 | 48.74 | 49.36 | 48.44 | 49.08 | 3,644,042 | +0.33(+0.67%) |
Aug 27, 2013 | 50.23 | 50.23 | 48.59 | 48.75 | 5,073,461 | -2.14(-4.20%) |
Aug 26, 2013 | 51.33 | 51.53 | 50.80 | 50.89 | 1,936,254 | -0.56(-1.09%) |
Aug 23, 2013 | 51.70 | 51.96 | 51.14 | 51.45 | 2,193,212 | -0.27(-0.52%) |
Aug 22, 2013 | 50.79 | 52.04 | 50.73 | 51.72 | 3,782,040 | +1.18(+2.34%) |
Aug 21, 2013 | 50.62 | 51.21 | 50.26 | 50.53 | 3,481,462 | -0.26(-0.51%) |
Aug 20, 2013 | 51.02 | 51.03 | 50.21 | 50.79 | 2,474,142 | +0.12(+0.24%) |
Aug 19, 2013 | 51.65 | 51.65 | 50.65 | 50.67 | 3,661,239 | -1.11(-2.15%) |
Aug 16, 2013 | 51.02 | 51.89 | 51.02 | 51.78 | 4,274,053 | +0.57(+1.10%) |
Aug 15, 2013 | 51.83 | 51.89 | 51.16 | 51.22 | 4,063,045 | -0.90(-1.73%) |
Aug 14, 2013 | 52.11 | 52.54 | 52.01 | 52.12 | 3,490,524 | -0.19(-0.36%) |
Aug 13, 2013 | 51.85 | 52.54 | 51.78 | 52.31 | 3,474,719 | +0.46(+0.89%) |
Aug 12, 2013 | 52.06 | 52.32 | 51.71 | 51.85 | 3,871,046 | -0.57(-1.08%) |
Aug 09, 2013 | 52.25 | 52.86 | 52.06 | 52.41 | 4,375,306 | +0.11(+0.21%) |
Aug 08, 2013 | 52.86 | 53.34 | 51.40 | 52.30 | 6,835,964 | +0.68(+1.31%) |
Aug 07, 2013 | 52.36 | 52.40 | 51.17 | 51.63 | 6,400,603 | -0.88(-1.68%) |
Aug 06, 2013 | 53.43 | 53.49 | 52.37 | 52.51 | 3,534,993 | -1.10(-2.05%) |
Aug 05, 2013 | 53.40 | 53.90 | 52.70 | 53.61 | 2,990,665 | +0.01(+0.01%) |
Aug 02, 2013 | 54.42 | 54.42 | 53.19 | 53.60 | 3,135,093 | -0.14(-0.25%) |
Aug 01, 2013 | 51.82 | 54.12 | 51.82 | 53.74 | 5,837,218 | +2.37(+4.62%) |
Jul 31, 2013 | 51.24 | 52.03 | 51.24 | 51.37 | 3,908,754 | +0.19(+0.37%) |
Jul 30, 2013 | 51.46 | 51.70 | 50.96 | 51.18 | 2,510,217 | -0.10(-0.20%) |
Jul 29, 2013 | 51.44 | 51.55 | 51.03 | 51.28 | 1,858,231 | -0.21(-0.40%) |
Jul 26, 2013 | 50.70 | 51.55 | 50.60 | 51.49 | 2,473,419 | +0.28(+0.55%) |
Jul 25, 2013 | 50.94 | 51.21 | 50.57 | 51.21 | 2,592,794 | +0.21(+0.42%) |
Jul 24, 2013 | 51.64 | 51.87 | 50.83 | 50.99 | 2,856,394 | -0.34(-0.67%) |
Jul 23, 2013 | 51.60 | 51.70 | 51.17 | 51.34 | 2,470,498 | -0.14(-0.28%) |
Jul 22, 2013 | 51.05 | 51.51 | 50.92 | 51.48 | 2,487,296 | +0.62(+1.23%) |
Jul 19, 2013 | 50.78 | 51.07 | 50.28 | 50.86 | 2,279,841 | -0.21(-0.42%) |
Jul 18, 2013 | 50.41 | 51.15 | 50.40 | 51.07 | 2,790,061 | +0.96(+1.91%) |
Jul 17, 2013 | 50.48 | 50.60 | 50.05 | 50.12 | 2,192,247 | -0.18(-0.36%) |
Jul 16, 2013 | 50.54 | 50.79 | 49.88 | 50.30 | 2,527,165 | -0.13(-0.26%) |
Jul 15, 2013 | 50.77 | 51.05 | 50.37 | 50.43 | 3,271,027 | -0.23(-0.46%) |
Jul 12, 2013 | 50.74 | 50.98 | 50.36 | 50.66 | 3,267,217 | -0.08(-0.15%) |
Jul 11, 2013 | 51.14 | 51.15 | 50.05 | 50.74 | 4,280,201 | +0.38(+0.75%) |
Jul 10, 2013 | 50.58 | 50.79 | 49.99 | 50.36 | 2,940,977 | -0.44(-0.86%) |
Jul 09, 2013 | 50.45 | 51.02 | 50.19 | 50.80 | 4,557,047 | +0.86(+1.72%) |
Jul 08, 2013 | 49.43 | 50.18 | 49.43 | 49.94 | 5,048,600 | +0.77(+1.56%) |
Jul 05, 2013 | 48.59 | 49.23 | 48.48 | 49.17 | 3,416,393 | +1.14(+2.38%) |
Jul 03, 2013 | 47.61 | 48.09 | 47.40 | 48.03 | 2,450,567 | -0.17(-0.35%) |
Jul 02, 2013 | 47.81 | 48.26 | 47.56 | 48.20 | 4,982,570 | +0.52(+1.09%) |